WR Berkley Corp (WRB-H)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 18.54 | 0.02 | 0.11 | 18.52 | 18.58 | 18.425 | 9582 |
| 1721256000 | 18.52 | 0.03 | 0.16 | 18.49 | 18.53 | 18.395 | 8999 |
| 1721169600 | 18.49 | 0.04 | 0.22 | 18.58 | 18.6 | 18.376 | 8261 |
| 1721083200 | 18.45 | 0.1 | 0.54 | 18.38 | 18.45 | 18.23 | 13001 |
| 1720824000 | 18.35 | 0.08 | 0.44 | 18.31 | 18.468 | 18.1301 | 9785 |
| 1720737600 | 18.27 | 0.25 | 1.39 | 18.16 | 18.34 | 18.14 | 20402 |
| 1720651200 | 18.0191 | 0.09 | 0.50 | 17.95 | 18.0191 | 17.9 | 11842 |
| 1720564800 | 17.93 | -0.06 | -0.33 | 17.99 | 17.99 | 17.93 | 12255 |
| 1720478400 | 17.99 | -0.01 | -0.06 | 18.01 | 18.06 | 17.9 | 32527 |
| 1720219200 | 18 | 0.02 | 0.11 | 18.09 | 18.09 | 17.87 | 8356 |
| 1720040640 | 17.98 | 0.19 | 1.07 | 17.84 | 17.98 | 17.62 | 16195 |
| 1719960000 | 17.79 | 0.31 | 1.77 | 17.58 | 17.79 | 17.57 | 47136 |
| 1719873600 | 17.48 | 0.22 | 1.27 | 17.47 | 17.62 | 17.34 | 38120 |
| 1719614400 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1719528000 | 17.26 | -0.07 | -0.40 | 17.38 | 17.5 | 17.23 | 30228 |
| 1719441600 | 17.33 | -0.13 | -0.74 | 17.46 | 17.5799 | 17.28 | 26234 |
| 1719355200 | 17.46 | 0.04 | 0.23 | 17.5 | 17.5999 | 17.41 | 27879 |
| 1719268800 | 17.42 | 0.01 | 0.06 | 17.5 | 17.68 | 17.42 | 20014 |
| 1719009600 | 17.41 | -0.1 | -0.57 | 17.55 | 17.7161 | 17.41 | 13719 |
| 1718923200 | 17.51 | 0.03 | 0.17 | 17.48 | 17.83 | 17.42 | 39457 |
| 1718750400 | 17.48 | 0.11 | 0.63 | 17.44 | 17.6999 | 17.42 | 20947 |
| 1718664000 | 17.37 | -0.1 | -0.57 | 17.55 | 17.5801 | 17.37 | 21238 |
| 1718404800 | 17.47 | -0.31 | -1.74 | 17.69 | 17.69 | 17.47 | 25059 |
| 1718318400 | 17.78 | 0.06 | 0.34 | 17.98 | 17.98 | 17.61 | 22199 |
| 1718232000 | 17.72 | 0.14 | 0.80 | 17.84 | 18.06 | 17.63 | 24603 |
| 1718145600 | 17.58 | -0.13 | -0.73 | 17.77 | 17.77 | 17.58 | 11341 |
| 1718059200 | 17.71 | -0.17 | -0.95 | 17.95 | 17.95 | 17.7 | 13163 |
| 1717800000 | 17.88 | -0.17 | -0.94 | 18.05 | 18.11 | 17.88 | 21449 |
| 1717713600 | 18.05 | -0.13 | -0.72 | 18.25 | 18.295 | 18.05 | 16815 |
| 1717627200 | 18.18 | -0.07 | -0.38 | 18.33 | 18.44 | 18.18 | 10140 |
| 1717540800 | 18.25 | -0.2 | -1.08 | 18.49 | 18.5 | 18.25 | 22018 |
| 1717454400 | 18.45 | 0.15 | 0.82 | 18.52 | 18.55 | 18.29 | 15399 |
| 1717195200 | 18.3 | -0.02 | -0.11 | 18.42 | 18.6145 | 18.3 | 9660 |
| 1717108800 | 18.32 | 0.09 | 0.50 | 18.21 | 18.38 | 16.39 | 9284 |
| 1717022400 | 18.2288 | -0.08 | -0.42 | 18.19 | 18.2372 | 18.05 | 12482 |
| 1716936000 | 18.305 | -0.01 | -0.06 | 18.41 | 18.54 | 18.305 | 1148 |
| 1716590400 | 18.316 | 0.25 | 1.36 | 18.22 | 18.44 | 18.22 | 2581 |
| 1716504000 | 18.07 | -0.37 | -2.01 | 18.63 | 18.75 | 18.07 | 8516 |
| 1716417600 | 18.44 | -0.12 | -0.65 | 18.65 | 18.73 | 18.44 | 10595 |
| 1716331200 | 18.56 | 0.22 | 1.20 | 18.44 | 18.59 | 18.37 | 17933 |
| 1716244800 | 18.34 | 0.08 | 0.44 | 18.35 | 18.4999 | 18.31 | 4330 |
| 1715985600 | 18.26 | -0.23 | -1.24 | 18.55 | 18.6692 | 18.2401 | 6572 |
| 1715899200 | 18.49 | -0.12 | -0.64 | 18.71 | 18.71 | 18.33 | 11223 |
| 1715812800 | 18.61 | 0.23 | 1.25 | 18.62 | 18.7699 | 18.53 | 13869 |
| 1715726400 | 18.38 | -0.15 | -0.81 | 18.7 | 18.7 | 18.38 | 5599 |
| 1715640000 | 18.5301 | 0.06 | 0.33 | 18.52 | 18.6899 | 18.51 | 3528 |
| 1715380800 | 18.47 | -0.12 | -0.65 | 18.69 | 18.71 | 18.27 | 7983 |
| 1715294400 | 18.59 | 0.08 | 0.43 | 18.65 | 18.7109 | 18.59 | 6116 |
| 1715208000 | 18.51 | -0.31 | -1.65 | 18.82 | 18.96 | 18.4901 | 7374 |
| 1715121600 | 18.82 | 0.01 | 0.05 | 18.85 | 18.89 | 18.6783 | 8098 |
| 1715035200 | 18.81 | 0.28 | 1.51 | 18.72 | 18.81 | 18.62 | 2672 |
| 1714776000 | 18.53 | 0.07 | 0.38 | 18.64 | 18.67 | 18.525 | 3648 |
| 1714689600 | 18.46 | 0.18 | 0.98 | 18.43 | 18.46 | 18.1101 | 6519 |
| 1714603200 | 18.28 | -0.02 | -0.11 | 18.37 | 18.37 | 18.13 | 4659 |
| 1714516800 | 18.3 | -0.15 | -0.81 | 18.44 | 18.44 | 18.25 | 7895 |
| 1714430400 | 18.45 | 0.07 | 0.38 | 18.5 | 18.5 | 18.2993 | 1887 |
| 1714171200 | 18.38 | 0.13 | 0.71 | 18.42 | 18.58 | 18.288 | 6054 |
| 1714084800 | 18.25 | -0.32 | -1.72 | 18.36 | 18.39 | 18.05 | 3417 |
| 1713998400 | 18.57 | -0.01 | -0.05 | 18.55 | 18.577 | 18.3819 | 3535 |
| 1713912000 | 18.58 | 0.27 | 1.47 | 18.38 | 18.58 | 18.35 | 6082 |
| 1713825600 | 18.31 | 0.33 | 1.84 | 18.07 | 18.31 | 18.02 | 14501 |
| 1713566400 | 17.98 | 0.24 | 1.35 | 17.76 | 17.98 | 17.6 | 15242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
